First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
47.45
-3.43 (-6.73%)
At close: Apr 4, 2025, 4:00 PM
47.80
+0.35 (0.74%)
After-hours: Apr 4, 2025, 7:02 PM EDT
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 48.10 | 48.18 | 47.41 | 47.45 | 47.45 | -6.73% | 3,380 |
| Apr 3, 2025 | 51.77 | 51.77 | 50.77 | 50.88 | 50.88 | -6.48% | 1,482 |
| Apr 2, 2025 | 53.49 | 54.59 | 53.49 | 54.40 | 54.40 | 1.02% | 1,982 |
| Apr 1, 2025 | 53.09 | 53.98 | 53.09 | 53.85 | 53.85 | 0.75% | 1,202 |
| Mar 31, 2025 | 52.77 | 53.64 | 52.77 | 53.45 | 53.45 | -1.38% | 1,108 |
| Mar 28, 2025 | 54.00 | 54.20 | 52.73 | 54.20 | 54.20 | -2.75% | 1,656 |
| Mar 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.75% | 483 |
| Mar 26, 2025 | 57.50 | 57.50 | 56.72 | 56.72 | 56.72 | -2.14% | 651 |
| Mar 25, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.75% | 142 |
| Mar 24, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 2.04% | 307 |
| Mar 21, 2025 | 56.74 | 56.74 | 56.38 | 56.38 | 56.38 | -1.40% | 401 |
| Mar 20, 2025 | 56.97 | 57.18 | 56.55 | 57.18 | 57.18 | -0.71% | 2,183 |
| Mar 19, 2025 | 57.05 | 57.75 | 56.46 | 57.59 | 57.59 | 1.18% | 1,404 |
| Mar 18, 2025 | 56.64 | 56.92 | 56.44 | 56.92 | 56.92 | 0.14% | 16,773 |
| Mar 17, 2025 | 56.80 | 57.09 | 56.80 | 56.84 | 56.84 | 0.66% | 1,172 |
| Mar 14, 2025 | 56.10 | 56.47 | 56.10 | 56.47 | 56.47 | 3.01% | 527 |
| Mar 13, 2025 | 54.85 | 54.85 | 54.82 | 54.82 | 54.82 | -1.49% | 332 |
| Mar 12, 2025 | 55.94 | 55.94 | 55.65 | 55.65 | 55.65 | 0.13% | 1,302 |
| Mar 11, 2025 | 54.82 | 55.58 | 54.82 | 55.58 | 55.58 | 1.11% | 576 |
| Mar 10, 2025 | 54.95 | 54.97 | 54.95 | 54.97 | 54.97 | -4.02% | 1,775 |
| Mar 7, 2025 | 56.32 | 57.28 | 56.23 | 57.28 | 57.28 | 1.07% | 3,322 |
| Mar 6, 2025 | 56.63 | 57.15 | 55.80 | 56.67 | 56.67 | -0.84% | 1,749 |
| Mar 5, 2025 | 56.16 | 57.53 | 56.16 | 57.15 | 57.15 | 2.84% | 2,653 |
| Mar 4, 2025 | 55.25 | 56.38 | 54.73 | 55.57 | 55.57 | -1.21% | 1,964 |
| Mar 3, 2025 | 55.87 | 56.25 | 55.87 | 56.25 | 56.25 | -1.44% | 180 |
| Feb 28, 2025 | 56.49 | 57.24 | 56.09 | 57.07 | 57.07 | -0.38% | 6,274 |
| Feb 27, 2025 | 59.17 | 59.17 | 57.29 | 57.29 | 57.29 | -2.91% | 1,402 |
| Feb 26, 2025 | 59.12 | 59.46 | 59.01 | 59.01 | 59.01 | 0.53% | 645 |
| Feb 25, 2025 | 59.17 | 59.17 | 58.70 | 58.70 | 58.70 | -1.94% | 206 |
| Feb 24, 2025 | 60.02 | 60.02 | 59.26 | 59.86 | 59.86 | -0.40% | 766 |
| Feb 21, 2025 | 61.71 | 61.71 | 60.08 | 60.10 | 60.10 | -1.97% | 1,573 |
| Feb 20, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.74% | 510 |
| Feb 19, 2025 | 61.24 | 61.77 | 61.24 | 61.77 | 61.77 | 1.80% | 1,198 |
| Feb 18, 2025 | 60.41 | 60.74 | 60.41 | 60.68 | 60.68 | 0.21% | 1,378 |
| Feb 14, 2025 | 59.89 | 60.55 | 59.83 | 60.55 | 60.55 | 1.60% | 1,850 |
| Feb 13, 2025 | 58.79 | 59.68 | 58.79 | 59.60 | 59.60 | 1.75% | 1,210 |
| Feb 12, 2025 | 58.20 | 58.58 | 58.20 | 58.58 | 58.58 | 1.04% | 322 |
| Feb 11, 2025 | 58.18 | 58.30 | 57.96 | 57.97 | 57.97 | -1.34% | 1,409 |
| Feb 10, 2025 | 58.49 | 58.76 | 58.49 | 58.76 | 58.76 | 1.38% | 429 |
| Feb 7, 2025 | 57.94 | 58.43 | 57.72 | 57.96 | 57.96 | -1.80% | 4,571 |
| Feb 6, 2025 | 58.71 | 59.02 | 58.36 | 59.02 | 59.02 | 1.17% | 1,502 |
| Feb 5, 2025 | 58.00 | 58.62 | 58.00 | 58.34 | 58.34 | -0.38% | 2,094 |
| Feb 4, 2025 | 57.77 | 58.56 | 57.77 | 58.56 | 58.56 | 2.09% | 1,158 |
| Feb 3, 2025 | 56.80 | 57.61 | 54.13 | 57.36 | 57.36 | -1.80% | 4,264 |
| Jan 31, 2025 | 59.55 | 59.68 | 58.41 | 58.41 | 58.41 | -1.95% | 1,628 |
| Jan 30, 2025 | 59.02 | 59.57 | 59.00 | 59.57 | 59.57 | 2.00% | 933 |
| Jan 29, 2025 | 58.49 | 58.74 | 57.93 | 58.40 | 58.40 | -0.38% | 1,088 |
| Jan 28, 2025 | 57.70 | 58.62 | 57.70 | 58.62 | 58.62 | 0.67% | 1,187 |
| Jan 27, 2025 | 58.26 | 58.89 | 58.20 | 58.23 | 58.23 | -3.99% | 850 |
| Jan 24, 2025 | 61.31 | 61.31 | 60.58 | 60.65 | 60.65 | -0.27% | 1,913 |